Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2024-03-08 1:29PM EDT | 1.00 | 15.50 | 12.85 | 16.25 | 0.00 | - | 3 | 37 | 0.00% |
| CCL251219C00002000 | 2024-01-04 1:00PM EDT | 2.00 | 15.00 | 13.15 | 17.00 | 0.00 | - | 2 | 15 | 0.00% |
| CCL251219C00003000 | 2024-02-13 10:44AM EDT | 3.00 | 10.75 | 12.40 | 13.65 | 0.00 | - | 2 | 39 | 182.03% |
| CCL251219C00004000 | 2024-03-19 12:13PM EDT | 4.00 | 12.50 | 10.20 | 11.45 | 0.00 | - | 4 | 69 | 81.84% |
| CCL251219C00005000 | 2024-05-02 9:56AM EDT | 5.00 | 10.02 | 9.40 | 10.90 | -0.38 | -3.65% | 200 | 496 | 83.98% |
| CCL251219C00008000 | 2024-04-10 1:21PM EDT | 8.00 | 8.50 | 6.75 | 8.55 | 0.00 | - | 11 | 170 | 65.38% |
| CCL251219C00010000 | 2024-04-30 10:35AM EDT | 10.00 | 6.80 | 6.05 | 6.70 | 0.00 | - | 1 | 6,336 | 62.33% |
| CCL251219C00012000 | 2024-04-25 10:41AM EDT | 12.00 | 5.40 | 5.00 | 5.10 | 0.00 | - | 10 | 6,376 | 56.25% |
| CCL251219C00015000 | 2024-05-02 9:30AM EDT | 15.00 | 3.60 | 3.60 | 3.70 | -0.04 | -1.10% | 33 | 3,549 | 53.27% |
| CCL251219C00017000 | 2024-05-01 3:12PM EDT | 17.00 | 2.99 | 2.79 | 2.87 | 0.00 | - | 123 | 3,543 | 50.59% |
| CCL251219C00020000 | 2024-05-01 10:06AM EDT | 20.00 | 1.99 | 1.93 | 2.03 | 0.00 | - | 7 | 7,921 | 49.54% |
| CCL251219C00022000 | 2024-05-01 3:33PM EDT | 22.00 | 1.56 | 1.51 | 1.61 | 0.00 | - | 67 | 2,340 | 48.73% |
| CCL251219C00025000 | 2024-05-02 9:49AM EDT | 25.00 | 1.13 | 1.05 | 1.27 | -0.03 | -2.59% | 7 | 6,735 | 49.90% |
| CCL251219C00027000 | 2024-05-01 10:32AM EDT | 27.00 | 0.83 | 0.42 | 0.96 | 0.00 | - | 2 | 258 | 48.27% |
| CCL251219C00030000 | 2024-04-22 10:25AM EDT | 30.00 | 0.60 | 0.45 | 0.71 | 0.00 | - | 5 | 2,679 | 48.05% |
| CCL251219C00032000 | 2024-04-22 11:16AM EDT | 32.00 | 0.44 | 0.32 | 0.56 | 0.00 | - | 7 | 119 | 47.41% |
| CCL251219C00035000 | 2024-04-22 11:01AM EDT | 35.00 | 0.34 | 0.22 | 0.42 | 0.00 | - | 9 | 3,466 | 47.31% |
| CCL251219C00037000 | 2024-05-01 10:38AM EDT | 37.00 | 0.29 | 0.28 | 0.79 | 0.00 | - | 40 | 61 | 52.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2024-01-22 11:51AM EDT | 1.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 31 | 68 | 115.63% |
| CCL251219P00002000 | 2024-04-29 10:05AM EDT | 2.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 11 | 6,945 | 59.38% |
| CCL251219P00003000 | 2024-03-22 11:02AM EDT | 3.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 63 | 88.48% |
| CCL251219P00004000 | 2024-04-09 1:10PM EDT | 4.00 | 0.16 | 0.00 | 0.57 | 0.00 | - | 1 | 205 | 75.20% |
| CCL251219P00005000 | 2024-04-25 10:10AM EDT | 5.00 | 0.20 | 0.18 | 0.25 | 0.00 | - | 99 | 69,317 | 58.59% |
| CCL251219P00008000 | 2024-04-16 12:22PM EDT | 8.00 | 0.67 | 0.56 | 0.60 | 0.00 | - | 1 | 5,571 | 48.83% |
| CCL251219P00010000 | 2024-04-26 10:29AM EDT | 10.00 | 0.92 | 0.94 | 1.06 | 0.00 | - | 1 | 5,033 | 44.78% |
| CCL251219P00012000 | 2024-05-01 3:55PM EDT | 12.00 | 1.75 | 1.68 | 1.95 | 0.00 | - | 1 | 1,815 | 45.46% |
| CCL251219P00015000 | 2024-04-30 3:43PM EDT | 15.00 | 2.91 | 3.00 | 3.10 | 0.00 | - | 2 | 6,831 | 37.82% |
| CCL251219P00017000 | 2024-04-29 2:39PM EDT | 17.00 | 3.95 | 4.20 | 4.60 | 0.00 | - | 5 | 2,423 | 39.89% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 20.00 | 5.90 | 6.00 | 6.80 | 0.00 | - | 1 | 1,721 | 38.33% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 22.00 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 35.18% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 25.00 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 29.88% |
| CCL251219P00027000 | 2024-02-07 1:13PM EDT | 27.00 | 11.55 | 10.90 | 13.50 | 0.00 | - | 3 | 8 | 47.97% |
| CCL251219P00030000 | 2023-12-11 4:43PM EDT | 30.00 | 12.67 | 12.75 | 14.45 | 0.00 | - | 1 | 1 | 0.00% |
| CCL251219P00032000 | 2024-04-12 10:40AM EDT | 32.00 | 17.50 | 16.70 | 19.80 | 0.00 | - | 1 | 0 | 50.29% |
| CCL251219P00035000 | 2023-11-08 4:52PM EDT | 35.00 | 22.20 | 16.65 | 17.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.